CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.9729
+0.0930 (10.57%)
Sep 5, 2025, 12:20 PM - Market open
CISO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | - | 7.88% | 205,723 |
| Sep 4, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.06% | 199,482 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.11% | 259,825 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.56% | 243,209 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -0.91% | 187,311 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.62% | 179,116 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 0.50% | 261,982 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.09% | 200,579 |
| Aug 25, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -1.17% | 205,053 |
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 4.05% | 313,773 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.61% | 174,585 |
| Aug 20, 2025 | 0.86 | 0.95 | 0.85 | 0.92 | 0.92 | 4.10% | 1,008,239 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -4.10% | 399,508 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -3.87% | 355,031 |
| Aug 15, 2025 | 1.03 | 1.04 | 0.94 | 0.96 | 0.96 | -7.77% | 768,710 |
| Aug 14, 2025 | 0.98 | 1.09 | 0.95 | 1.04 | 1.04 | 6.12% | 850,921 |
| Aug 13, 2025 | 0.90 | 0.99 | 0.89 | 0.98 | 0.98 | 11.64% | 482,107 |
| Aug 12, 2025 | 0.91 | 0.93 | 0.83 | 0.88 | 0.88 | -5.61% | 876,958 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.25% | 277,476 |
| Aug 8, 2025 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | 0.11% | 309,704 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -4.97% | 454,081 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 514,362 |
| Aug 5, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.54% | 455,987 |
| Aug 4, 2025 | 1.03 | 1.05 | 0.96 | 0.99 | 0.99 | -1.07% | 521,125 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -2.38% | 750,844 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 264,472 |
| Jul 30, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 383,944 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | - | 461,754 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 322,778 |
| Jul 25, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 326,185 |
| Jul 24, 2025 | 1.12 | 1.15 | 1.04 | 1.06 | 1.06 | -5.36% | 1,028,946 |
| Jul 23, 2025 | 1.07 | 1.14 | 1.04 | 1.12 | 1.12 | 4.67% | 646,119 |
| Jul 22, 2025 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 385,873 |
| Jul 21, 2025 | 1.09 | 1.12 | 1.04 | 1.06 | 1.06 | -1.85% | 1,138,109 |
| Jul 18, 2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | -6.09% | 1,554,943 |
| Jul 17, 2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 1,158,831 |
| Jul 16, 2025 | 1.11 | 1.17 | 1.08 | 1.16 | 1.16 | 19.04% | 3,595,537 |
| Jul 15, 2025 | 1.03 | 1.06 | 0.97 | 0.97 | 0.97 | -5.39% | 589,847 |
| Jul 14, 2025 | 1.07 | 1.09 | 1.00 | 1.03 | 1.03 | -2.83% | 599,213 |
| Jul 11, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 561,137 |
| Jul 10, 2025 | 1.16 | 1.17 | 1.06 | 1.08 | 1.08 | -7.69% | 938,391 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | - | 617,300 |
| Jul 8, 2025 | 1.19 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 528,818 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 338,789 |
| Jul 3, 2025 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | - | 311,692 |
| Jul 2, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 2.56% | 688,559 |
| Jul 1, 2025 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 589,275 |
| Jun 30, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 614,944 |
| Jun 27, 2025 | 1.23 | 1.24 | 1.08 | 1.18 | 1.18 | -5.60% | 1,126,716 |
| Jun 26, 2025 | 1.12 | 1.27 | 1.12 | 1.25 | 1.25 | 8.70% | 1,066,774 |